Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.94 +0.21 (+0.46%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.68 37.68 37.66 37.66 1,201 -0.03(-0.09%)
Aug 30, 2021 37.69 37.69 37.69 37.69 12 +0.02(+0.05%)
Aug 27, 2021 37.63 37.71 37.63 37.68 520 +0.27(+0.71%)
Aug 26, 2021 37.49 37.49 37.41 37.41 3,499 -0.17(-0.46%)
Aug 25, 2021 37.61 37.62 37.58 37.58 324 +0.03(+0.07%)
Aug 24, 2021 37.57 37.57 37.56 37.56 1,069 +0.02(+0.04%)
Aug 23, 2021 37.54 37.54 37.54 37.54 44 +0.23(+0.62%)
Aug 20, 2021 37.27 37.31 37.26 37.31 2,149 +0.09(+0.24%)
Aug 19, 2021 37.28 37.28 37.22 37.22 591 -0.32(-0.86%)
Aug 18, 2021 37.54 37.54 37.54 37.54 521 -0.06(-0.16%)
Aug 17, 2021 37.64 37.64 37.61 37.61 402 -0.21(-0.55%)
Aug 16, 2021 37.74 37.81 37.74 37.81 1,213 -0.14(-0.37%)
Aug 13, 2021 37.97 37.97 37.95 37.95 664 +0.03(+0.09%)
Aug 12, 2021 37.92 37.92 37.92 37.92 0 +0.07(+0.18%)
Aug 11, 2021 37.82 37.85 37.76 37.85 259 +0.16(+0.43%)
Aug 10, 2021 37.69 37.69 37.69 37.69 1 +0.16(+0.43%)
Aug 09, 2021 37.49 37.53 37.49 37.53 511 +0.03(+0.09%)
Aug 06, 2021 37.49 37.50 37.49 37.50 136 +0.14(+0.39%)
Aug 05, 2021 37.32 37.37 37.32 37.35 360 +0.19(+0.51%)
Aug 04, 2021 37.18 37.18 37.16 37.16 105 +0.09(+0.24%)
Aug 03, 2021 37.07 37.07 37.07 37.07 0 +0.25(+0.68%)
Aug 02, 2021 36.82 36.82 36.82 36.82 6 +0.09(+0.25%)
Jul 30, 2021 36.73 36.73 36.73 36.73 0 -0.13(-0.36%)
Jul 29, 2021 36.86 36.86 36.86 36.86 0 +0.14(+0.39%)
Jul 28, 2021 36.72 36.72 36.72 36.72 15 +0.16(+0.44%)
Jul 27, 2021 36.56 36.56 36.56 36.56 137 -0.22(-0.59%)
Jul 26, 2021 36.77 36.77 36.77 36.77 105 +0.06(+0.15%)
Jul 23, 2021 36.72 36.72 36.72 36.72 104 +0.34(+0.94%)
Jul 22, 2021 36.39 36.39 36.38 36.38 211 +0.20(+0.56%)
Jul 21, 2021 36.05 36.17 36.05 36.17 488 +0.62(+1.75%)
Jul 20, 2021 35.55 35.55 35.55 35.55 67 +0.37(+1.05%)
Jul 19, 2021 35.22 35.22 35.04 35.18 855 -0.78(-2.17%)
Jul 16, 2021 35.95 35.96 35.95 35.96 114 -0.27(-0.75%)
Jul 15, 2021 36.27 36.27 36.23 36.23 210 -0.32(-0.87%)
Jul 14, 2021 36.55 36.55 36.55 36.55 22 -0.04(-0.10%)
Jul 13, 2021 36.59 36.59 36.59 36.59 0 -0.06(-0.15%)
Jul 12, 2021 36.64 36.64 36.64 36.64 0 +0.27(+0.74%)
Jul 09, 2021 36.18 36.39 36.18 36.37 8,360 +0.54(+1.51%)
Jul 08, 2021 35.72 35.83 35.66 35.83 1,444 -0.70(-1.91%)
Jul 07, 2021 36.53 36.53 36.53 36.53 89 +0.24(+0.67%)
Jul 06, 2021 36.46 36.46 36.27 36.29 898 -0.20(-0.54%)
Jul 02, 2021 36.49 36.49 36.49 36.49 224 +0.02(+0.04%)
Jul 01, 2021 36.34 36.47 36.34 36.47 2,126 +0.17(+0.48%)
Jun 30, 2021 36.32 36.32 36.21 36.30 492 -0.24(-0.66%)
Jun 29, 2021 36.52 36.54 36.48 36.54 2,285 +0.10(+0.28%)
Jun 28, 2021 36.60 36.60 36.39 36.43 417 -0.23(-0.63%)
Jun 25, 2021 36.60 36.66 36.60 36.66 1,290 +0.04(+0.12%)
Jun 24, 2021 36.56 36.62 36.56 36.62 371 +0.37(+1.03%)
Jun 23, 2021 36.29 36.29 36.22 36.25 2,334 -0.24(-0.66%)
Jun 22, 2021 36.49 36.49 36.49 36.49 198 -0.03(-0.08%)
Jun 21, 2021 36.52 36.52 36.52 36.52 19 +0.30(+0.83%)
Jun 18, 2021 36.22 36.22 36.22 36.22 105 -0.59(-1.60%)
Jun 17, 2021 36.81 36.81 36.81 36.81 342 -0.01(-0.02%)
Jun 16, 2021 36.85 36.85 36.81 36.81 273 +0.00(+0.01%)
Jun 15, 2021 36.82 36.82 36.81 36.81 347 -0.04(-0.11%)
Jun 14, 2021 36.77 36.85 36.77 36.85 1,078 +0.07(+0.18%)
Jun 11, 2021 36.65 36.79 36.65 36.79 2,367 +0.32(+0.88%)
Jun 10, 2021 36.48 36.50 36.44 36.47 4,433 +0.02(+0.06%)
Jun 09, 2021 36.44 36.44 36.44 36.44 1 -0.08(-0.21%)
Jun 08, 2021 36.45 36.53 36.45 36.52 432 +0.02(+0.06%)
Jun 07, 2021 36.50 36.50 36.50 36.50 91 +0.14(+0.39%)
Jun 04, 2021 36.28 36.36 36.28 36.36 1,358 +0.15(+0.42%)
Jun 03, 2021 36.21 36.21 36.21 36.21 0 +0.01(+0.02%)
Jun 02, 2021 36.19 36.20 36.19 36.20 471 +0.04(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.